Indicators

Acco Brands Corp (NY: ACCO )

5.100 +0.080 (+1.59%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.560	5.694	5.434	5.560	422,316	-0.19(-3.29%)
May 27, 2010	5.410	5.773	5.393	5.749	538,701	+0.54(+10.44%)
May 26, 2010	5.206	5.355	5.143	5.206	2,510	+0.09(+1.69%)
May 25, 2010	4.796	5.135	4.725	5.119	648,922	+0.10(+2.04%)
May 24, 2010	5.151	5.182	4.993	5.017	377,620	-0.13(-2.45%)
May 21, 2010	4.773	5.218	4.670	5.143	540,937	+0.24(+4.82%)
May 20, 2010	4.993	5.119	4.875	4.906	507,321	-0.45(-8.38%)
May 19, 2010	5.434	5.568	5.032	5.355	622,246	-0.08(-1.45%)
May 18, 2010	5.907	5.954	5.395	5.434	569,277	-0.35(-6.12%)
May 17, 2010	6.072	6.230	5.568	5.788	679,149	-0.23(-3.80%)
May 14, 2010	6.017	6.300	5.915	6.017	549,995	-0.30(-4.74%)
May 13, 2010	6.285	6.568	6.261	6.316	398,468	-0.03(-0.50%)
May 12, 2010	6.041	6.403	5.962	6.348	454,113	+0.35(+5.77%)
May 11, 2010	5.954	6.037	5.922	6.001	658,948	+0.06(+1.06%)
May 10, 2010	5.915	6.001	5.899	5.938	1,525,244	+0.36(+6.50%)
May 07, 2010	6.072	6.084	5.521	5.576	1,217,474	-0.48(-7.93%)
May 06, 2010	6.340	6.718	5.434	6.056	448,972	-0.14(-2.29%)
May 05, 2010	6.352	6.584	6.198	6.198	538,683	-0.39(-5.86%)
May 04, 2010	7.072	7.088	6.529	6.584	535,196	-0.66(-9.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.